Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109701–109750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | ADP | 298.97 | 298.98 | 295.51 | 295.76 | 295.76 | 1.074e+6 |
| 2025-08-14 | ADSK | 286.07 | 287.08 | 282.67 | 283.75 | 283.75 | 1.412e+6 |
| 2025-08-14 | ADT | 8.52 | 8.58 | 8.42 | 8.49 | 8.49 | 7.517e+6 |
| 2025-08-14 | AEP | 110.43 | 110.69 | 109.97 | 110.29 | 110.29 | 2.231e+6 |
| 2025-08-14 | AES | 12.36 | 12.56 | 12.17 | 12.47 | 12.47 | 5.771e+6 |
| 2025-08-14 | AFL | 103.7 | 103.7 | 102.75 | 103.09 | 103.09 | 2.575e+6 |
| 2025-08-14 | AIG | 78.72 | 79.09 | 78.27 | 78.96 | 78.96 | 2.524e+6 |
| 2025-08-14 | AIV | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | 1.190e+6 |
| 2025-08-14 | AIZ | 210.8 | 211.22 | 207.35 | 210.47 | 210.47 | 537,404 |
| 2025-08-14 | AJG | 293.17 | 293.17 | 287.65 | 291.1 | 291.1 | 1.280e+6 |
| 2025-08-14 | AKAM | 74.41 | 74.98 | 74.01 | 74.27 | 74.27 | 1.644e+6 |
| 2025-08-14 | ALB | 79.12 | 80.79 | 78.49 | 80.54 | 80.54 | 3.496e+6 |
| 2025-08-14 | ALGN | 143.71 | 144.52 | 141.5 | 142.88 | 142.88 | 1.287e+6 |
| 2025-08-14 | ALK | 56.81 | 57.22 | 56.42 | 56.87 | 56.87 | 1.784e+6 |
| 2025-08-14 | ALLE | 166.93 | 167.77 | 165.66 | 166.9 | 166.9 | 959,088 |
| 2025-08-14 | AMAT | 186.49 | 188.65 | 185.42 | 186.87 | 186.87 | 1.099e+7 |
| 2025-08-14 | AMCR | 45.33 | 45.33 | 40.69 | 41.93 | 41.93 | 1.864e+7 |
| 2025-08-14 | AMD | 179.83 | 185.44 | 179.56 | 180.95 | 180.95 | 6.631e+7 |
| 2025-08-14 | AME | 185.05 | 185.88 | 183.07 | 183.89 | 183.89 | 845,700 |
| 2025-08-14 | AMG | 221.57 | 224.28 | 219.99 | 222.97 | 222.97 | 136,838 |
| 2025-08-14 | AMT | 197.51 | 198.47 | 195.16 | 197.76 | 197.76 | 2.637e+6 |
| 2025-08-14 | AMTM | 26.3 | 26.4 | 25.32 | 25.44 | 25.44 | 1.409e+6 |
| 2025-08-14 | AMZN | 227.4 | 233.11 | 227.02 | 230.98 | 230.98 | 6.155e+7 |
| 2025-08-14 | AN | 208.61 | 210.29 | 207.33 | 208 | 208 | 317,100 |
| 2025-08-14 | ANET | 136.63 | 137.67 | 132.45 | 136.48 | 136.48 | 7.286e+6 |
| 2025-08-14 | AON | 368.47 | 369.46 | 362.61 | 363.81 | 363.81 | 1.293e+6 |
| 2025-08-14 | AOS | 71.35 | 72.02 | 71.06 | 71.37 | 71.37 | 908,747 |
| 2025-08-14 | AVB | 182.88 | 184.36 | 181.81 | 183.78 | 183.78 | 1.030e+6 |
| 2025-08-14 | AVGO | 305.25 | 312.37 | 305.24 | 309.45 | 309.45 | 1.572e+7 |
| 2025-08-14 | AVY | 174.7 | 175.41 | 171.76 | 174.94 | 174.94 | 853,500 |
| 2025-08-14 | AWK | 140.92 | 141.35 | 139.92 | 140.54 | 140.54 | 1.085e+6 |
| 2025-08-14 | AXON | 764.26 | 764.26 | 745 | 749.83 | 749.83 | 517,800 |
| 2025-08-14 | AYI | 323.75 | 324.85 | 317.11 | 319.04 | 319.04 | 249,145 |
| 2025-08-14 | BA | 231.65 | 233.97 | 230.86 | 233.19 | 233.19 | 5.321e+6 |
| 2025-08-14 | BALL | 53.87 | 53.98 | 52.31 | 53.06 | 53.06 | 2.036e+6 |
| 2025-08-14 | BAX | 23.78 | 24.29 | 23.53 | 24.25 | 24.25 | 4.145e+6 |
| 2025-08-14 | BBBY | 8.85 | 9.15 | 8.73 | 9.05 | 9.05 | 2.023e+6 |
| 2025-08-14 | BBWI | 28.19 | 28.36 | 27.79 | 27.92 | 27.92 | 3.374e+6 |
| 2025-08-14 | BBY | 68.6 | 69.29 | 67.95 | 68.85 | 68.85 | 2.650e+6 |
| 2025-08-14 | BDX | 150.97 | 151.13 | 149.45 | 150.69 | 150.69 | 2.906e+6 |
| 2025-08-14 | BEN | 24.7 | 24.91 | 24.47 | 24.58 | 24.58 | 3.099e+6 |
| 2025-08-14 | BG | 80.65 | 80.8 | 79.09 | 79.85 | 79.85 | 1.990e+6 |
| 2025-08-14 | BHF | 46.52 | 46.85 | 45.97 | 46.68 | 46.68 | 528,842 |
| 2025-08-14 | BIIB | 134.51 | 135.23 | 132.16 | 134.94 | 134.94 | 1.170e+6 |
| 2025-08-14 | BK | 102.58 | 102.62 | 100.82 | 101.99 | 101.99 | 2.943e+6 |
| 2025-08-14 | BKNG | 217.39 | 219.47 | 215.49 | 218.1 | 218.1 | 4.495e+6 |
| 2025-08-14 | BKR | 42.45 | 42.83 | 41.71 | 42.74 | 42.74 | 5.490e+6 |
| 2025-08-14 | BLDR | 140 | 141.2 | 136.49 | 138.15 | 138.15 | 2.305e+6 |
| 2025-08-14 | BLK | 1,136.81 | 1,145.05 | 1,127.65 | 1,142.75 | 1,142.75 | 407,645 |
| 2025-08-14 | BMY | 45.77 | 46.3 | 45.37 | 46.14 | 46.14 | 9.410e+6 |